| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2004 | INR | 536 | 547.9 | 513.3 | 522.15 | 104.43 | -8.85 (-1.67%) | 162,735 |
| 6 Oct 2004 | INR | 516 | 534.75 | 511 | 531 | 106.2 | +9.65 (+1.85%) | 28,845 |
| 5 Oct 2004 | INR | 518 | 523.6 | 514.2 | 521.35 | 104.27 | -1.8 (-0.34%) | 14,980 |
| 4 Oct 2004 | INR | 513.7 | 524 | 513.7 | 523.15 | 104.63 | +8.1 (+1.57%) | 22,475 |
| 1 Oct 2004 | INR | 495 | 520 | 495 | 515.05 | 103.01 | -8.7 (-1.66%) | 27,480 |
| 30 Sep 2004 | INR | 513 | 527 | 512 | 523.75 | 104.75 | +14.45 (+2.84%) | 49,195 |
| 29 Sep 2004 | INR | 528 | 534 | 505.15 | 509.3 | 101.86 | -11.25 (-2.16%) | 165,435 |
| 28 Sep 2004 | INR | 515.7 | 527 | 511.5 | 520.55 | 104.11 | +9.25 (+1.81%) | 90,780 |
| 27 Sep 2004 | INR | 503 | 519.8 | 503 | 511.3 | 102.26 | +9.25 (+1.84%) | 111,735 |
| 24 Sep 2004 | INR | 477 | 507 | 476 | 502.05 | 100.41 | +34.65 (+7.41%) | 161,990 |
| 23 Sep 2004 | INR | 480 | 480 | 465 | 467.4 | 93.48 | -2.95 (-0.63%) | 7,470 |
| 22 Sep 2004 | INR | 475 | 475 | 468.25 | 470.35 | 94.07 | +0.9 (+0.19%) | 8,710 |
| 21 Sep 2004 | INR | 473 | 473 | 467.35 | 469.45 | 93.89 | -0.5 (-0.11%) | 12,000 |
| 20 Sep 2004 | INR | 468 | 475 | 467.15 | 469.95 | 93.99 | -0.9 (-0.19%) | 3,700 |
| 17 Sep 2004 | INR | 475 | 476.9 | 468.55 | 470.85 | 94.17 | -1.5 (-0.32%) | 8,110 |
| 16 Sep 2004 | INR | 466 | 476 | 466 | 472.35 | 94.47 | +4.45 (+0.95%) | 12,690 |
| 15 Sep 2004 | INR | 478 | 478 | 466 | 467.9 | 93.58 | -6.6 (-1.39%) | 7,620 |
| 14 Sep 2004 | INR | 480 | 484.8 | 472 | 474.5 | 94.9 | -4.6 (-0.96%) | 13,550 |
| 13 Sep 2004 | INR | 486 | 487.5 | 475.5 | 479.1 | 95.82 | -2.95 (-0.61%) | 11,765 |
| 10 Sep 2004 | INR | 489.9 | 494.45 | 480 | 482.05 | 96.41 | +0.6 (+0.12%) | 23,200 |
| 9 Sep 2004 | INR | 501 | 502 | 478 | 481.45 | 96.29 | -17.2 (-3.45%) | 17,000 |
| 8 Sep 2004 | INR | 505 | 514 | 493.15 | 498.65 | 99.73 | -5.6 (-1.11%) | 92,385 |
| 7 Sep 2004 | INR | 495 | 505 | 493.3 | 504.25 | 100.85 | +8.35 (+1.68%) | 61,160 |
| 6 Sep 2004 | INR | 493.8 | 499.7 | 492 | 495.9 | 99.18 | +2.45 (+0.50%) | 9,920 |
| 3 Sep 2004 | INR | 495 | 502.4 | 487 | 493.45 | 98.69 | +1.3 (+0.26%) | 214,210 |
| 2 Sep 2004 | INR | 489 | 500 | 485 | 492.15 | 98.43 | +4.35 (+0.89%) | 182,440 |
| 1 Sep 2004 | INR | 482 | 490 | 480 | 487.8 | 97.56 | +9.3 (+1.94%) | 36,825 |
| 31 Aug 2004 | INR | 484 | 488.5 | 475.5 | 478.5 | 95.7 | +1.7 (+0.36%) | 28,180 |
| 30 Aug 2004 | INR | 475 | 482 | 469.3 | 476.8 | 95.36 | +10.9 (+2.34%) | 17,775 |
| 27 Aug 2004 | INR | 473 | 475 | 464.3 | 465.9 | 93.18 | +2.55 (+0.55%) | 9,250 |
